Tanco Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.560	0.565	0.555	0.560	0.233	29,555,495
2023-09-06	0.560	0.565	0.555	0.565	0.235	57,436,275
2023-09-05	0.565	0.565	0.555	0.560	0.233	34,742,371
2023-09-04	0.570	0.575	0.555	0.560	0.233	70,181,942
2023-09-01	0.570	0.575	0.565	0.575	0.240	69,137,942
2023-08-30	0.555	0.570	0.555	0.570	0.238	74,777,698
2023-08-29	0.560	0.565	0.555	0.555	0.231	58,766,829
2023-08-28	0.555	0.560	0.550	0.560	0.233	90,199,125
2023-08-25	0.550	0.555	0.550	0.555	0.231	37,553,249
2023-08-24	0.545	0.555	0.545	0.550	0.229	29,189,256
2023-08-23	0.550	0.555	0.540	0.545	0.227	96,514,475
2023-08-22	0.550	0.550	0.545	0.545	0.227	49,702,999
2023-08-21	0.560	0.560	0.545	0.550	0.229	56,768,593
2023-08-18	0.555	0.565	0.550	0.560	0.233	70,256,819
2023-08-17	0.555	0.555	0.545	0.550	0.229	52,972,756
2023-08-16	0.550	0.555	0.545	0.555	0.231	67,136,584
2023-08-15	0.540	0.555	0.540	0.550	0.229	64,408,269
2023-08-14	0.545	0.550	0.540	0.540	0.225	41,395,643
2023-08-11	0.545	0.550	0.540	0.545	0.227	63,042,670
2023-08-10	0.540	0.550	0.535	0.545	0.227	53,636,595
2023-08-09	0.555	0.555	0.535	0.550	0.229	41,559,805
2023-08-08	0.555	0.560	0.550	0.555	0.231	45,484,284
2023-08-07	0.555	0.555	0.550	0.555	0.231	40,232,606
2023-08-04	0.555	0.560	0.550	0.555	0.231	40,506,206
2023-08-03	0.555	0.560	0.550	0.555	0.231	66,738,904
2023-08-02	0.545	0.560	0.540	0.555	0.231	90,289,847
2023-08-01	0.550	0.550	0.525	0.545	0.227	58,349,951
2023-07-31	0.560	0.565	0.540	0.550	0.229	57,881,952
2023-07-28	0.560	0.570	0.555	0.560	0.233	64,413,786
2023-07-27	0.560	0.565	0.555	0.560	0.233	48,178,037
2023-07-26	0.555	0.560	0.550	0.560	0.233	62,168,588
2023-07-25	0.555	0.565	0.550	0.555	0.231	62,961,788
2023-07-24	0.550	0.560	0.550	0.555	0.231	45,161,002
2023-07-21	0.550	0.555	0.530	0.550	0.229	64,459,146
2023-07-20	0.565	0.565	0.555	0.560	0.233	48,525,320
2023-07-18	0.555	0.570	0.550	0.565	0.235	56,588,830
2023-07-17	0.550	0.560	0.545	0.555	0.231	80,289,778
2023-07-14	0.540	0.550	0.535	0.550	0.229	62,955,070
2023-07-13	0.530	0.540	0.525	0.540	0.225	51,665,957
2023-07-12	0.525	0.530	0.520	0.530	0.221	53,797,395
2023-07-11	0.520	0.525	0.515	0.525	0.219	48,958,999
2023-07-10	0.545	0.550	0.510	0.520	0.217	90,731,924
2023-07-07	0.535	0.550	0.530	0.550	0.229	52,464,434
2023-07-06	0.530	0.540	0.515	0.535	0.223	46,744,039
2023-07-05	0.515	0.530	0.515	0.525	0.219	53,515,633
2023-07-04	0.520	0.530	0.505	0.515	0.215	75,190,497
2023-07-03	0.575	0.580	0.505	0.520	0.217	87,126,405
2023-06-30	0.570	0.580	0.565	0.575	0.240	57,569,230
2023-06-28	0.565	0.575	0.560	0.570	0.238	52,219,156
2023-06-27	0.550	0.565	0.545	0.565	0.235	93,854,799
2023-06-26	0.540	0.555	0.535	0.550	0.229	115,928,059
2023-06-23	0.530	0.545	0.530	0.535	0.223	58,186,512
2023-06-22	0.515	0.535	0.510	0.530	0.221	102,573,992
2023-06-21	0.510	0.515	0.500	0.510	0.213	104,740,235
2023-06-20	0.505	0.510	0.495	0.510	0.213	166,749,948
2023-06-19	0.505	0.510	0.500	0.505	0.210	67,805,221
2023-06-16	0.500	0.510	0.495	0.505	0.210	133,942,444
2023-06-15	0.495	0.505	0.490	0.500	0.208	97,575,996
2023-06-14	0.490	0.495	0.490	0.495	0.206	47,165,721
2023-06-13	0.490	0.495	0.480	0.490	0.204	73,944,416

← NewerPage 14 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.